Premium
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 29.8953 | 0.82 | 2.82 | 28.5312 | 29.9202 | 28.294 | 1028 |
| 1739467800 | 29.0759 | -0.71 | -2.39 | 28.4329 | 29.6077 | 27.88 | 2998 |
| 1739381400 | 29.7879 | 0 | 0.00 | 29.7879 | 29.7879 | 29.7879 | 0 |
| 1739295000 | 29.7879 | 0.71 | 2.45 | 29.0431 | 29.9188 | 28.1898 | 2354 |
| 1739208600 | 29.0759 | -0.95 | -3.17 | 29.0759 | 29.0759 | 28.2 | 1292 |
| 1738949400 | 30.0274 | -0.41 | -1.34 | 29.943 | 30.5117 | 28.8509 | 1192 |
| 1738863000 | 30.4346 | -0.39 | -1.28 | 30.0094 | 31.1764 | 28.8 | 4321 |
| 1738776600 | 30.829 | 0.05 | 0.15 | 29.3616 | 30.829 | 29.0156 | 5142 |
| 1738690200 | 30.7833 | 0.81 | 2.70 | 28.8552 | 30.7833 | 28.8 | 5261 |
| 1738603800 | 29.9753 | -7.92 | -20.90 | 27.9741 | 29.9753 | 27.271 | 21897 |
| 1738344600 | 37.8978 | 1.87 | 5.20 | 34.4071 | 37.8978 | 34.3739 | 5015 |
| 1738258200 | 36.0235 | 1.99 | 5.84 | 35.2229 | 36.0235 | 33.77 | 537 |
| 1738171800 | 34.0347 | -1.2 | -3.41 | 33.4321 | 34.8698 | 32.799999 | 877 |
| 1738085400 | 35.2356 | 1.49 | 4.41 | 35.2356 | 35.2356 | 33.5021 | 2262 |
| 1737999000 | 33.7481 | -1.84 | -5.16 | 32.274299 | 33.9964 | 31.99 | 6288 |
| 1737739800 | 35.585 | 0.16 | 0.44 | 35.6261 | 37.6117 | 35.4635 | 348 |
| 1737653400 | 35.4278 | -0.7 | -1.93 | 34.3111 | 35.6429 | 33.8989 | 497 |
| 1737567000 | 36.124 | -0.78 | -2.11 | 34.8928 | 36.6104 | 34.7079 | 1328 |
| 1737480600 | 36.9028 | 0 | 0.00 | 36.9028 | 36.9028 | 36.9028 | 0 |
| 1737394200 | 36.9028 | -0.84 | -2.21 | 36.2448 | 37.5083 | 34.9294 | 3511 |
| 1737135000 | 37.7387 | 0.86 | 2.33 | 36.2 | 37.8073 | 36.2 | 3352 |
| 1737048600 | 36.8798 | 1.14 | 3.19 | 37.3222 | 37.3222 | 35.1 | 4695 |
| 1736962200 | 35.739 | 0.64 | 1.82 | 35.739 | 36.0887 | 34.3 | 2781 |
| 1736875800 | 35.1 | 2.89 | 8.98 | 34.9833 | 35.64 | 34.1 | 807 |
| 1736789400 | 32.208199 | -4.13 | -11.36 | 35.304 | 35.304 | 31.5588 | 4087 |
| 1736530200 | 36.3363 | -0 | -0.01 | 36.3363 | 36.3363 | 34.45 | 285 |
| 1736443800 | 36.3398 | -0.83 | -2.24 | 36.3398 | 36.3398 | 34.38 | 1668 |
| 1736357400 | 37.1713 | -3.3 | -8.15 | 35.8762 | 37.1713 | 35.7679 | 942 |
| 1736271000 | 40.4694 | 0.22 | 0.55 | 40.4694 | 40.4694 | 36.8 | 1993 |
| 1736184600 | 40.25 | 1.2 | 3.08 | 40.426 | 40.426 | 38.403 | 11852 |
| 1735925400 | 39.0484 | 0.68 | 1.77 | 37.882 | 39.0484 | 36.8419 | 1824 |
| 1735839000 | 38.369 | 0.99 | 2.65 | 36.3906 | 38.7877 | 36.3623 | 1082 |
| 1735666200 | 37.3792 | -0.39 | -1.02 | 36.9903 | 37.3792 | 35.4633 | 252 |
| 1735579800 | 37.766 | 1.27 | 3.47 | 35.1975 | 37.766 | 35.05 | 1322 |
| 1735320600 | 36.5 | -1.03 | -2.75 | 36.8427 | 36.8427 | 35.05 | 900 |
| 1735061400 | 37.5316 | 1.28 | 3.54 | 37.5316 | 37.5316 | 36.0175 | 1046 |
| 1734975000 | 36.25 | -0.55 | -1.49 | 36.5225 | 36.7513 | 34.8 | 4509 |
| 1734715800 | 36.8 | -2.95 | -7.42 | 37.0559 | 37.0559 | 33.1708 | 7807 |
| 1734629400 | 39.7497 | -2.75 | -6.46 | 40.6443 | 40.8351 | 37.9878 | 1792 |
| 1734543000 | 42.4955 | -1.6 | -3.62 | 40.5222 | 42.4955 | 40.3987 | 783 |
| 1734456600 | 44.0908 | 0.62 | 1.42 | 42.0318 | 44.0908 | 41.39 | 2428 |
| 1734370200 | 43.474 | 0.46 | 1.08 | 40.9199 | 43.8006 | 40.9199 | 3997 |
| 1734111000 | 43.0096 | -0.75 | -1.71 | 42.9262 | 43.0096 | 40.9481 | 253 |
| 1734024600 | 43.7582 | 2.51 | 6.09 | 40.9216 | 43.7582 | 40.8128 | 2515 |
| 1733938200 | 41.2466 | 2.04 | 5.21 | 38.6837 | 41.2466 | 38.6802 | 995 |
| 1733851800 | 39.2032 | -3.58 | -8.37 | 39 | 41.5468 | 36.3455 | 4587 |
| 1733765400 | 42.7833 | -0.31 | -0.73 | 40.9607 | 43.2754 | 39.7166 | 3045 |
| 1733506200 | 43.0969 | -0.09 | -0.21 | 43.0969 | 43.0969 | 40.2499 | 6105 |
| 1733419800 | 43.1878 | 0.97 | 2.29 | 42.6387 | 43.5327 | 40.4423 | 3526 |
| 1733333400 | 42.22 | 2.3 | 5.75 | 41.0872 | 42.22 | 39.0235 | 3662 |
| 1733247000 | 39.9245 | -0.04 | -0.11 | 39.8962 | 39.9245 | 37.599 | 986 |
| 1733160600 | 39.9676 | -0.03 | -0.08 | 40.2435 | 40.44 | 37.4793 | 1857 |
| 1732901400 | 40 | -0.1 | -0.25 | 37.09 | 40 | 37.09 | 1166 |
| 1732815000 | 40.1 | 0.8 | 2.04 | 39.5269 | 40.1 | 37.0592 | 1551 |
| 1732728600 | 39.3 | 4.32 | 12.36 | 36.0287 | 39.3 | 35.8 | 8839 |
| 1732642200 | 34.9761 | -2.04 | -5.51 | 37.4851 | 37.4851 | 34.6487 | 100 |
| 1732555800 | 37.0159 | 0.52 | 1.41 | 36.0753 | 38.9945 | 35.5 | 912 |
| 1732296600 | 36.5 | -0.14 | -0.39 | 35.4155 | 37.3106 | 34.6 | 3615 |
| 1732210200 | 36.6424 | 3.79 | 11.55 | 32.807299 | 37.0424 | 32.7611 | 16493 |
| 1732123800 | 32.8489 | -1.41 | -4.11 | 34.3407 | 34.4649 | 32.5264 | 421 |
| 1732037400 | 34.2574 | 1.06 | 3.18 | 32.6715 | 34.3951 | 32.3235 | 3966 |
| 1731951000 | 33.2016 | 1.52 | 4.78 | 34.5223 | 34.5223 | 32.089599 | 631 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
